Italia markets open in 6 hours 50 minutes

Qiagen NV (QIA.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,49-0,34 (-0,85%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202439,4939,4939,4939,4939,49223
06 mag 202439,8339,8339,8339,8339,83-
03 mag 202439,6939,6939,6939,6939,69-
02 mag 202439,0339,0339,0339,0339,03-
30 apr 202438,5838,5838,5838,5838,58-
29 apr 202438,5338,5338,5338,5338,53-
26 apr 202438,2038,2038,2038,2038,20-
25 apr 202438,5338,5338,5338,5338,53-
24 apr 202438,9038,9038,9038,9038,90-
23 apr 202438,6038,6038,6038,6038,60-
22 apr 202437,4037,4037,4037,4037,40-
19 apr 202436,5036,5036,5036,5036,50-
18 apr 202436,8136,8136,8136,8136,81-
17 apr 202436,7636,7636,7636,7636,76-
16 apr 202437,0337,0337,0337,0337,03-
15 apr 202437,9037,9037,9037,9037,90-
12 apr 202438,3438,3438,3438,3438,34-
11 apr 202438,2438,2438,2438,2438,24-
10 apr 202438,3838,3838,3838,3838,38-
09 apr 202437,9337,9337,9337,9337,93-
08 apr 202437,6037,6037,6037,6037,60-
05 apr 202437,7437,7437,7437,7437,74-
04 apr 202438,4438,4438,4438,4438,44-
03 apr 202439,1539,1539,1539,1539,15-
02 apr 202439,5339,5339,5339,5339,53-
28 mar 202439,3539,3539,3539,3539,35223
27 mar 202439,2539,5439,2539,5439,5450
26 mar 202439,4739,4739,4739,4739,47-
25 mar 202440,0740,0740,0740,0740,07-
22 mar 202439,9639,9639,9639,9639,96-
21 mar 202440,3140,3140,3140,3140,31-
20 mar 202440,3140,3140,3140,3140,31-
19 mar 202440,4440,4440,4440,4440,44-
18 mar 202440,0940,0940,0940,0940,09-
15 mar 202439,9739,9739,9739,9739,97-
14 mar 202440,2640,6340,2640,6340,6320
13 mar 202440,9140,9140,9140,9140,91-
12 mar 202441,0441,0441,0441,0441,04-
11 mar 202440,4140,4140,4140,4140,41-
08 mar 202440,4640,4640,4640,4640,46-
07 mar 202440,3440,3440,3440,3440,34-
06 mar 202440,4040,4040,4040,4040,40-
05 mar 202440,2740,2740,2740,2740,27-
04 mar 202439,6040,2139,6040,2140,21125
01 mar 202439,4239,4239,4239,4239,42-
29 feb 202439,7640,1939,7640,1940,1940
28 feb 202439,8639,8639,8639,8639,86-
27 feb 202439,8239,8239,8239,8239,82-
26 feb 202440,2240,2240,2240,2240,22-
23 feb 202440,1040,1040,1040,1040,10-
22 feb 202439,5039,5039,5039,5039,50-
21 feb 202439,3339,3339,3339,3339,33-
20 feb 202439,4739,4739,4739,4739,47-
19 feb 202439,5839,5839,5839,5839,58-
16 feb 202439,7839,7839,7839,7839,78-
15 feb 202439,8339,8339,8239,8239,8267
14 feb 202439,8539,8539,8539,8539,85-
13 feb 202440,4940,4940,4940,4940,49-
12 feb 202440,8540,8540,8540,8540,85-
09 feb 202440,5840,5840,5840,5840,58-
08 feb 202440,3140,3140,3140,3140,31-
07 feb 202441,1041,1041,1041,1041,10-
06 feb 202439,2639,2639,2639,2639,26-
05 feb 202439,8539,8539,8539,8539,85-
02 feb 202440,1340,5840,1340,5840,5818
01 feb 202440,3640,3640,3640,3640,36-
31 gen 202440,8040,8040,8040,8040,80-
30 gen 202440,1540,1540,1540,1540,15-
30 gen 20241.28 Dividendo
30 gen 202424.25:25 Frazionamento azionario
29 gen 202441,8041,8041,8041,8040,52-
26 gen 202441,7341,7341,7341,7340,45-
25 gen 202441,3941,3941,3941,3940,1226
24 gen 202442,1042,1042,1042,1040,81-
23 gen 202442,5742,5742,5742,5741,26-
22 gen 202442,5642,5742,5642,5741,2655
19 gen 202442,2742,2742,2742,2740,97-
18 gen 202442,2342,2342,2342,2340,93-
17 gen 202442,3842,3842,3842,3841,08-
16 gen 202441,5942,3641,5942,3641,0625
15 gen 202441,9841,9841,9841,9840,69-
12 gen 202441,9841,9841,9841,9840,69-
11 gen 202442,2542,3142,2542,3141,0148
10 gen 202442,6242,6242,6242,6241,31-
09 gen 202442,6642,6642,6642,6641,35-
08 gen 202441,3541,3541,3541,3540,08-
05 gen 202440,5540,5540,5540,5539,30-
04 gen 202440,7240,7240,7240,7239,47-
03 gen 202440,8940,8940,8940,8939,63-
02 gen 202440,3240,3240,3240,3239,09-
29 dic 202340,5240,5240,5240,5239,27-
28 dic 202340,0840,0840,0840,0838,86-
27 dic 202340,2940,2940,2940,2939,06-
22 dic 202340,1940,1940,1940,1938,96-
21 dic 202339,6539,6539,6539,6538,44-
20 dic 202340,0240,0240,0240,0238,80-
19 dic 202339,9440,0539,9440,0538,8393
18 dic 202339,8739,8739,8739,8738,65-
15 dic 202340,4240,4240,4240,4239,18-
14 dic 202340,6440,6440,6440,6439,39-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...